Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 22.24 | 22.24 | 21.81 | 21.82 | 9,614 | -0.56(-2.49%) |
Oct 29, 2009 | 22.22 | 22.38 | 22.19 | 22.38 | 7,378 | +0.45(+2.05%) |
Oct 28, 2009 | 22.33 | 22.33 | 21.86 | 21.93 | 23,743 | -0.47(-2.08%) |
Oct 27, 2009 | 22.56 | 22.57 | 22.40 | 22.40 | 17,115 | -0.13(-0.58%) |
Oct 26, 2009 | 22.82 | 22.99 | 22.53 | 22.53 | 12,960 | -0.31(-1.36%) |
Oct 23, 2009 | 22.82 | 22.84 | 22.77 | 22.84 | 27,077 | -0.22(-0.97%) |
Oct 22, 2009 | 23.12 | 23.12 | 22.78 | 23.06 | 10,413 | +0.19(+0.81%) |
Oct 21, 2009 | 23.07 | 23.22 | 22.87 | 22.87 | 23,472 | -0.15(-0.64%) |
Oct 20, 2009 | 22.98 | 23.05 | 22.98 | 23.02 | 7,549 | -0.17(-0.73%) |
Oct 19, 2009 | 23.12 | 23.21 | 23.02 | 23.19 | 6,865 | +0.22(+0.94%) |
Oct 16, 2009 | 22.95 | 22.98 | 22.86 | 22.98 | 11,555 | -0.18(-0.77%) |
Oct 15, 2009 | 23.07 | 23.15 | 23.01 | 23.15 | 8,080 | +0.05(+0.20%) |
Oct 14, 2009 | 23.09 | 23.11 | 23.01 | 23.11 | 7,590 | +0.39(+1.70%) |
Oct 13, 2009 | 22.76 | 22.76 | 22.62 | 22.72 | 7,429 | -0.14(-0.61%) |
Oct 12, 2009 | 22.86 | 22.86 | 22.80 | 22.86 | 4,700 | +0.17(+0.75%) |
Oct 09, 2009 | 22.68 | 22.69 | 22.58 | 22.69 | 4,384 | +0.05(+0.24%) |
Oct 08, 2009 | 22.66 | 22.71 | 22.58 | 22.63 | 14,742 | +0.29(+1.28%) |
Oct 07, 2009 | 22.41 | 22.41 | 22.26 | 22.35 | 6,349 | -0.02(-0.07%) |
Oct 06, 2009 | 22.33 | 22.48 | 22.31 | 22.36 | 19,455 | +0.29(+1.33%) |
Oct 05, 2009 | 21.97 | 22.09 | 21.94 | 22.07 | 7,589 | +0.31(+1.42%) |
Oct 02, 2009 | 21.68 | 21.81 | 21.68 | 21.76 | 2,059 | -0.16(-0.74%) |
Oct 01, 2009 | 22.39 | 22.39 | 21.91 | 21.92 | 22,547 | -0.53(-2.36%) |
Sep 30, 2009 | 22.53 | 22.53 | 22.21 | 22.45 | 16,891 | -0.02(-0.09%) |
Sep 29, 2009 | 22.43 | 22.53 | 22.36 | 22.47 | 77,973 | -0.02(-0.10%) |
Sep 28, 2009 | 22.23 | 22.52 | 22.23 | 22.50 | 11,069 | +0.40(+1.82%) |
Sep 25, 2009 | 22.25 | 22.27 | 22.09 | 22.09 | 25,789 | -0.13(-0.61%) |
Sep 24, 2009 | 22.58 | 22.59 | 22.19 | 22.23 | 61,714 | -0.38(-1.70%) |
Sep 23, 2009 | 22.96 | 23.26 | 22.61 | 22.61 | 11,108 | -0.20(-0.88%) |
Sep 22, 2009 | 22.80 | 22.87 | 22.79 | 22.81 | 45,529 | +0.16(+0.72%) |
Sep 21, 2009 | 22.58 | 22.67 | 22.55 | 22.65 | 6,190 | -0.12(-0.51%) |
Sep 18, 2009 | 22.68 | 22.79 | 22.67 | 22.77 | 4,831 | +0.04(+0.16%) |
Sep 17, 2009 | 22.83 | 22.84 | 22.72 | 22.73 | 11,097 | -0.04(-0.19%) |
Sep 16, 2009 | 22.70 | 22.77 | 22.62 | 22.77 | 14,423 | +0.34(+1.52%) |
Sep 15, 2009 | 22.32 | 22.43 | 22.28 | 22.43 | 4,167 | +0.23(+1.05%) |
Sep 14, 2009 | 22.25 | 22.31 | 22.20 | 22.20 | 3,629 | +0.01(+0.05%) |
Sep 11, 2009 | 22.09 | 22.33 | 22.09 | 22.19 | 2,914 | +0.20(+0.89%) |
Sep 10, 2009 | 21.99 | 21.99 | 21.99 | 21.99 | 258 | -0.02(-0.10%) |
Sep 09, 2009 | 21.96 | 22.05 | 21.93 | 22.02 | 9,126 | +0.21(+0.96%) |
Sep 08, 2009 | 22.02 | 22.02 | 21.75 | 21.81 | 7,731 | +0.26(+1.19%) |
Sep 04, 2009 | 21.36 | 21.55 | 21.36 | 21.55 | 1,113 | +0.23(+1.09%) |
Sep 03, 2009 | 21.23 | 21.32 | 21.15 | 21.32 | 7,068 | +0.09(+0.44%) |
Sep 02, 2009 | 21.18 | 21.23 | 21.11 | 21.23 | 13,554 | +0.07(+0.33%) |
Sep 01, 2009 | 21.52 | 21.66 | 20.13 | 21.16 | 55,647 | -0.45(-2.08%) |
Aug 31, 2009 | 21.68 | 21.68 | 21.54 | 21.61 | 9,928 | -0.19(-0.85%) |
Aug 28, 2009 | 22.09 | 22.09 | 21.74 | 21.79 | 18,169 | +0.05(+0.21%) |
Aug 27, 2009 | 21.57 | 21.78 | 21.54 | 21.74 | 22,645 | +0.02(+0.11%) |
Aug 26, 2009 | 21.63 | 21.72 | 21.62 | 21.72 | 1,977 | +0.03(+0.14%) |
Aug 25, 2009 | 21.96 | 21.96 | 21.69 | 21.69 | 17,593 | +0.02(+0.11%) |
Aug 24, 2009 | 21.68 | 21.79 | 21.60 | 21.67 | 13,498 | +0.01(+0.04%) |
Aug 21, 2009 | 21.67 | 21.67 | 21.51 | 21.66 | 7,918 | +0.33(+1.52%) |
Aug 20, 2009 | 21.21 | 21.33 | 21.20 | 21.33 | 4,264 | +0.20(+0.95%) |
Aug 19, 2009 | 20.90 | 21.13 | 20.90 | 21.13 | 5,288 | +0.15(+0.70%) |
Aug 18, 2009 | 21.02 | 21.02 | 20.93 | 20.99 | 9,213 | +0.17(+0.80%) |
Aug 17, 2009 | 20.93 | 20.93 | 20.61 | 20.82 | 7,846 | -0.45(-2.10%) |
Aug 14, 2009 | 21.58 | 21.58 | 21.15 | 21.26 | 13,527 | -0.19(-0.90%) |
Aug 13, 2009 | 21.57 | 21.57 | 21.24 | 21.46 | 15,044 | +0.13(+0.62%) |
Aug 12, 2009 | 21.16 | 21.37 | 21.16 | 21.33 | 4,635 | +0.25(+1.18%) |
Aug 11, 2009 | 21.13 | 21.13 | 21.03 | 21.08 | 8,523 | -0.19(-0.87%) |
Aug 10, 2009 | 21.24 | 21.71 | 21.21 | 21.26 | 50,632 | -0.09(-0.43%) |
Aug 07, 2009 | 21.37 | 21.45 | 21.19 | 21.36 | 27,639 | +0.27(+1.27%) |
Aug 06, 2009 | 21.23 | 21.29 | 21.00 | 21.09 | 12,017 | -0.15(-0.71%) |
Aug 05, 2009 | 21.26 | 21.26 | 21.06 | 21.24 | 14,328 | -0.05(-0.25%) |
Aug 04, 2009 | 21.13 | 21.30 | 21.12 | 21.30 | 10,791 | +0.15(+0.70%) |